| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2018 | CNY | 9.3333 | 9.4278 | 9.1111 | 9.3333 | 9.3333 | -0.061 (-0.65%) | 969,532 |
| 31 Aug 2018 | CNY | 9.5056 | 9.6444 | 9.3944 | 9.3944 | 9.3944 | -0.233 (-2.42%) | 770,212 |
| 30 Aug 2018 | CNY | 9.4889 | 10 | 9.4889 | 9.6278 | 9.6278 | -0.394 (-3.94%) | 1,260,642 |
| 29 Aug 2018 | CNY | 9.9667 | 10.2444 | 9.8333 | 10.0222 | 10.0222 | +0.133 (+1.35%) | 1,000,927 |
| 28 Aug 2018 | CNY | 10.05 | 10.0667 | 9.8722 | 9.8889 | 9.8889 | -0.183 (-1.82%) | 1,146,209 |
| 27 Aug 2018 | CNY | 10 | 10.1111 | 9.8111 | 10.0722 | 10.0722 | +0.15 (+1.51%) | 1,151,154 |
| 24 Aug 2018 | CNY | 9.7889 | 10.0444 | 9.7778 | 9.9222 | 9.9222 | +0.105 (+1.07%) | 1,126,467 |
| 23 Aug 2018 | CNY | 9.6389 | 9.9333 | 9.5833 | 9.8167 | 9.8167 | +0.189 (+1.96%) | 816,147 |
| 22 Aug 2018 | CNY | 9.7667 | 9.8444 | 9.6111 | 9.6278 | 9.6278 | -0.172 (-1.76%) | 593,760 |
| 21 Aug 2018 | CNY | 9.7222 | 9.9333 | 9.5611 | 9.8 | 9.8 | +0.139 (+1.44%) | 1,074,427 |
| 20 Aug 2018 | CNY | 9.4444 | 9.6889 | 9.3444 | 9.6611 | 9.6611 | +0.244 (+2.60%) | 773,886 |
| 17 Aug 2018 | CNY | 9.7222 | 9.8611 | 9.35 | 9.4167 | 9.4167 | -0.194 (-2.02%) | 664,560 |
| 16 Aug 2018 | CNY | 9.7222 | 9.85 | 9.55 | 9.6111 | 9.6111 | -0.189 (-1.93%) | 546,120 |
| 15 Aug 2018 | CNY | 9.9056 | 10.0333 | 9.7056 | 9.8 | 9.8 | -0.194 (-1.95%) | 769,500 |
| 14 Aug 2018 | CNY | 9.9167 | 10.1167 | 9.8611 | 9.9944 | 9.9944 | +0.05 (+0.50%) | 774,180 |
| 13 Aug 2018 | CNY | 9.7222 | 9.9833 | 9.6222 | 9.9444 | 9.9444 | +0.133 (+1.36%) | 700,020 |
| 10 Aug 2018 | CNY | 9.6889 | 9.8333 | 9.6389 | 9.8111 | 9.8111 | +0.033 (+0.34%) | 555,480 |
| 9 Aug 2018 | CNY | 9.5167 | 9.7778 | 9.3611 | 9.7778 | 9.7778 | +0.383 (+4.08%) | 966,060 |
| 8 Aug 2018 | CNY | 9.6389 | 9.6556 | 9.35 | 9.3944 | 9.3944 | -0.25 (-2.59%) | 543,060 |
| 7 Aug 2018 | CNY | 9.5556 | 9.6611 | 9.3778 | 9.6444 | 9.6444 | +0.267 (+2.84%) | 525,420 |
| 6 Aug 2018 | CNY | 9.6722 | 9.7722 | 9.3333 | 9.3778 | 9.3778 | -0.4 (-4.09%) | 558,770 |
| 3 Aug 2018 | CNY | 9.8722 | 9.8778 | 9.6667 | 9.7778 | 9.7778 | -0.061 (-0.62%) | 621,142 |
| 2 Aug 2018 | CNY | 10.5444 | 10.5444 | 9.4611 | 9.8389 | 9.8389 | -0.594 (-5.70%) | 1,533,324 |
| 1 Aug 2018 | CNY | 10.5556 | 10.6833 | 10.4056 | 10.4333 | 10.4333 | -0.183 (-1.73%) | 801,972 |
| 31 Jul 2018 | CNY | 10.5278 | 10.6833 | 10.3944 | 10.6167 | 10.6167 | +0.122 (+1.17%) | 785,160 |
| 30 Jul 2018 | CNY | 10.8056 | 10.8333 | 10.3889 | 10.4944 | 10.4944 | -0.283 (-2.63%) | 1,081,512 |
| 27 Jul 2018 | CNY | 11.0444 | 11.0444 | 10.75 | 10.7778 | 10.7778 | -0.267 (-2.41%) | 1,238,724 |
| 26 Jul 2018 | CNY | 11.0278 | 11.1556 | 10.9222 | 11.0444 | 11.0444 | +0.022 (+0.20%) | 1,483,560 |
| 25 Jul 2018 | CNY | 11.1556 | 11.2278 | 11 | 11.0222 | 11.0222 | -0.089 (-0.80%) | 1,476,180 |
| 24 Jul 2018 | CNY | 10.9944 | 11.1556 | 10.8389 | 11.1111 | 11.1111 | +0.172 (+1.57%) | 1,742,909 |
